Indicators

Total Stock Market ETF Vanguard (NY: VTI )

262.30 +0.37 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	46.52	46.62	46.41	46.53	316,957	-0.00(-0.01%)
Jul 28, 2006	46.15	46.64	46.15	46.53	398,026	+0.41(+0.88%)
Jul 27, 2006	46.45	46.50	45.92	46.13	303,400	-0.12(-0.26%)
Jul 26, 2006	46.14	46.44	45.93	46.25	286,590	+0.13(+0.27%)
Jul 25, 2006	45.86	46.36	45.82	46.12	458,489	+0.15(+0.34%)
Jul 24, 2006	45.33	45.98	45.29	45.97	318,584	+0.88(+1.95%)
Jul 21, 2006	45.48	45.50	45.06	45.09	412,939	-0.36(-0.80%)
Jul 20, 2006	46.10	46.12	45.45	45.45	342,172	-0.47(-1.02%)
Jul 19, 2006	45.31	46.10	45.31	45.92	636,354	+0.74(+1.65%)
Jul 18, 2006	45.04	45.28	44.64	45.17	568,842	+0.15(+0.34%)
Jul 17, 2006	45.04	45.31	44.92	45.02	664,010	-0.08(-0.17%)
Jul 14, 2006	45.25	45.39	44.83	45.10	935,146	-0.27(-0.59%)
Jul 13, 2006	45.81	45.92	45.36	45.36	587,550	-0.69(-1.49%)
Jul 12, 2006	46.57	46.58	45.97	46.05	307,738	-0.50(-1.07%)
Jul 11, 2006	46.37	46.58	46.05	46.55	330,242	+0.17(+0.37%)
Jul 10, 2006	46.47	46.63	46.25	46.38	451,982	+0.06(+0.12%)
Jul 07, 2006	46.71	46.74	46.23	46.32	3,465,381	-0.39(-0.83%)
Jul 06, 2006	46.65	46.85	46.55	46.71	263,001	+0.15(+0.32%)
Jul 05, 2006	46.65	46.71	46.35	46.56	440,052	-0.38(-0.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.